Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2019 | HKD | 2.48 | 2.52 | 2.48 | 2.49 | 2.49 | +0.01 (+0.40%) | 37,500 |
27 Feb 2019 | HKD | 2.5 | 2.53 | 2.48 | 2.48 | 2.48 | -0.02 (-0.80%) | 35,000 |
26 Feb 2019 | HKD | 2.44 | 2.5 | 2.44 | 2.5 | 2.5 | +0.06 (+2.46%) | 60,000 |
25 Feb 2019 | HKD | 2.5 | 2.52 | 2.4 | 2.44 | 2.44 | -0.06 (-2.40%) | 257,500 |
22 Feb 2019 | HKD | 2.58 | 2.6 | 2.5 | 2.5 | 2.5 | -0.08 (-3.10%) | 27,500 |
21 Feb 2019 | HKD | 2.59 | 2.59 | 2.5 | 2.58 | 2.58 | -0.01 (-0.39%) | 230,000 |
20 Feb 2019 | HKD | 2.64 | 2.66 | 2.54 | 2.59 | 2.59 | -0.05 (-1.89%) | 32,500 |
19 Feb 2019 | HKD | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | -0.01 (-0.38%) | 302,500 |
18 Feb 2019 | HKD | 2.65 | 2.65 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 10,000 |
15 Feb 2019 | HKD | 2.74 | 2.76 | 2.65 | 2.65 | 2.65 | -0.09 (-3.28%) | 40,000 |
14 Feb 2019 | HKD | 2.78 | 2.81 | 2.69 | 2.74 | 2.74 | -0.04 (-1.44%) | 420,000 |
13 Feb 2019 | HKD | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | -0.01 (-0.36%) | 11,100 |
12 Feb 2019 | HKD | 2.76 | 2.8 | 2.76 | 2.79 | 2.79 | +0.03 (+1.09%) | 72,500 |
11 Feb 2019 | HKD | 2.74 | 2.76 | 2.72 | 2.76 | 2.76 | +0.02 (+0.73%) | 10,000 |
8 Feb 2019 | HKD | 2.72 | 2.74 | 2.67 | 2.74 | 2.74 | +0.02 (+0.74%) | 60,000 |
7 Feb 2019 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 2.67 | 2.72 | 2.67 | 2.72 | 2.72 | +0.05 (+1.87%) | 47,500 |
1 Feb 2019 | HKD | 2.76 | 2.76 | 2.58 | 2.67 | 2.67 | -0.09 (-3.26%) | 187,500 |
31 Jan 2019 | HKD | 2.76 | 2.95 | 2.56 | 2.76 | 2.76 | 0.0 (0.0%) | 610,000 |
30 Jan 2019 | HKD | 2.27 | 2.78 | 2.27 | 2.76 | 2.76 | +0.49 (+21.59%) | 781,100 |
29 Jan 2019 | HKD | 1.98 | 2.36 | 1.98 | 2.27 | 2.27 | +0.29 (+14.65%) | 555,000 |
28 Jan 2019 | HKD | 2.48 | 2.51 | 1.96 | 1.98 | 1.98 | -0.5 (-20.16%) | 495,000 |
25 Jan 2019 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 2,500 |
24 Jan 2019 | HKD | 2.58 | 2.58 | 2.4 | 2.48 | 2.48 | -0.1 (-3.88%) | 212,500 |
23 Jan 2019 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 2,500 |
22 Jan 2019 | HKD | 2.59 | 2.62 | 2.55 | 2.58 | 2.58 | -0.01 (-0.39%) | 37,500 |
21 Jan 2019 | HKD | 2.54 | 2.61 | 2.48 | 2.59 | 2.59 | +0.05 (+1.97%) | 580,000 |
18 Jan 2019 | HKD | 2.54 | 2.54 | 2.49 | 2.54 | 2.54 | 0.0 (0.0%) | 45,000 |